Get the Stockscreener App
178.84
1.81%
3.195
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of April 15, 2026, is $178.84.
- Ishares U S Broker Dealers Etf all-time high stock price is $191.62, occurred on January 15, 2026.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 521.64% to $178.84 now.
- The 52-week high stock price for IAI is $191.62, representing a 7.14% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for IAI is $127.74, indicating a -28.58% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2025 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $180.0 | $177.4 | $2.56 | 26,855.0 | +1.84% |
| Apr 14, 2026 | $176.2 | $174.2 | $1.98 | 66,931.0 | +1.40% |
| Apr 13, 2026 | $173.3 | $168.1 | $5.19 | 241,458.0 | +1.91% |
| Apr 10, 2026 | $171.7 | $168.7 | $2.97 | 181,020.0 | -0.82% |
| Apr 09, 2026 | $172.6 | $170.1 | $2.52 | 549,570.0 | -0.67% |
| Apr 08, 2026 | $174.0 | $171.6 | $2.45 | 69,010.0 | +3.08% |
| Apr 07, 2026 | $167.8 | $165.9 | $1.97 | 62,211.0 | +0.13% |
| Apr 06, 2026 | $168.0 | $166.3 | $1.66 | 47,246.0 | +0.61% |
| Apr 02, 2026 | $166.9 | $161.8 | $5.06 | 94,791.0 | +0.79% |
| Apr 01, 2026 | $166.3 | $162.9 | $3.43 | 67,933.0 | +0.40% |
| Mar 31, 2026 | $164.5 | $160.5 | $3.95 | 159,682.0 | +2.83% |
| Mar 30, 2026 | $161.1 | $158.7 | $2.39 | 75,670.0 | +0.87% |
| Mar 27, 2026 | $161.2 | $157.8 | $3.47 | 80,913.0 | -2.60% |
| Mar 26, 2026 | $164.4 | $162.0 | $2.47 | 54,459.0 | -0.88% |
| Mar 25, 2026 | $166.5 | $163.1 | $3.47 | 62,064.0 | +0.12% |
| Mar 24, 2026 | $165.5 | $163.7 | $1.84 | 122,316.0 | -1.15% |
| Mar 23, 2026 | $168.0 | $165.4 | $2.61 | 97,311.0 | +1.23% |
| Mar 20, 2026 | $164.8 | $162.5 | $2.27 | 86,421.0 | +0.02% |
| Mar 19, 2026 | $164.2 | $161.6 | $2.60 | 42,626.0 | +0.15% |
| Mar 18, 2026 | $165.0 | $163.2 | $1.83 | 45,892.0 | -0.97% |
| Mar 17, 2026 | $166.7 | $164.3 | $2.40 | 47,924.0 | +0.86% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $180.0 | $161.8 | $18.15 | 1,407,025.0 | +8.95% |
| Mar, 2026 | $174.2 | $157.8 | $16.47 | 2,102,272.0 | -3.81% |
| Feb, 2026 | $185.3 | $165.3 | $20.06 | 4,501,280.0 | -7.44% |
| Jan, 2026 | $191.6 | $178.9 | $12.67 | 2,841,005.0 | +2.82% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $184.1 | $173.2 | $10.98 | 2,023,215.0 | +3.07% |
| Nov, 2025 | $179.8 | $165.2 | $14.69 | 3,213,469.0 | +0.39% |
| Oct, 2025 | $178.4 | $168.8 | $9.64 | 2,474,166.0 | -1.01% |
| Sep, 2025 | $179.1 | $169.0 | $10.07 | 3,143,618.0 | +1.55% |
| Aug, 2025 | $177.9 | $168.8 | $9.13 | 2,972,108.0 | -0.83% |
| Jul, 2025 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| Jun, 2025 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| May, 2025 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| Apr, 2025 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| Mar, 2025 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -2.35% |
| Jan, 2025 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
0.68%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):